Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 69.25 | 69.65 | 68.29 | 68.47 | 480,093 | -0.58(-0.84%) |
Aug 30, 2022 | 69.77 | 69.78 | 68.05 | 69.04 | 692,198 | -0.41(-0.59%) |
Aug 29, 2022 | 69.45 | 70.26 | 68.88 | 69.45 | 693,461 | -0.69(-0.99%) |
Aug 26, 2022 | 72.49 | 72.74 | 70.14 | 70.15 | 543,544 | -2.12(-2.93%) |
Aug 25, 2022 | 70.70 | 72.31 | 70.70 | 72.26 | 504,216 | +1.66(+2.35%) |
Aug 24, 2022 | 70.20 | 70.91 | 69.83 | 70.60 | 297,030 | +0.06(+0.08%) |
Aug 23, 2022 | 70.94 | 71.77 | 70.30 | 70.54 | 524,286 | -0.07(-0.09%) |
Aug 22, 2022 | 71.31 | 72.35 | 70.24 | 70.61 | 779,447 | -1.81(-2.50%) |
Aug 19, 2022 | 72.78 | 72.96 | 71.95 | 72.42 | 845,373 | -0.83(-1.13%) |
Aug 18, 2022 | 72.89 | 73.47 | 72.30 | 73.25 | 433,981 | +0.70(+0.97%) |
Aug 17, 2022 | 72.47 | 73.12 | 72.08 | 72.55 | 536,763 | -1.04(-1.42%) |
Aug 16, 2022 | 72.18 | 74.03 | 72.18 | 73.59 | 509,182 | +0.98(+1.35%) |
Aug 15, 2022 | 71.55 | 72.80 | 71.26 | 72.61 | 536,760 | +0.52(+0.72%) |
Aug 12, 2022 | 71.34 | 72.10 | 70.91 | 72.09 | 471,529 | +1.26(+1.78%) |
Aug 11, 2022 | 70.42 | 71.48 | 70.42 | 70.83 | 533,326 | +0.72(+1.03%) |
Aug 10, 2022 | 67.86 | 70.16 | 67.56 | 70.11 | 872,518 | +3.61(+5.44%) |
Aug 09, 2022 | 66.65 | 66.74 | 65.70 | 66.49 | 565,692 | -0.06(-0.09%) |
Aug 08, 2022 | 66.78 | 67.40 | 66.39 | 66.55 | 393,319 | -0.08(-0.11%) |
Aug 05, 2022 | 65.16 | 66.83 | 65.07 | 66.63 | 506,179 | +1.05(+1.61%) |
Aug 04, 2022 | 66.83 | 66.83 | 65.48 | 65.57 | 621,442 | -1.52(-2.26%) |
Aug 03, 2022 | 67.21 | 67.75 | 66.65 | 67.09 | 694,574 | +0.50(+0.76%) |
Aug 02, 2022 | 67.39 | 67.40 | 66.37 | 66.59 | 772,054 | -1.19(-1.75%) |
Aug 01, 2022 | 67.41 | 68.29 | 66.80 | 67.77 | 955,614 | -0.32(-0.47%) |
Jul 29, 2022 | 66.50 | 68.41 | 66.41 | 68.10 | 1,064,975 | +1.63(+2.45%) |
Jul 28, 2022 | 66.47 | 66.89 | 65.05 | 66.46 | 639,966 | -0.31(-0.47%) |
Jul 27, 2022 | 65.70 | 67.22 | 65.55 | 66.78 | 655,821 | +1.32(+2.02%) |
Jul 26, 2022 | 67.12 | 67.63 | 65.44 | 65.46 | 642,415 | -2.55(-3.75%) |
Jul 25, 2022 | 66.86 | 68.31 | 66.51 | 68.00 | 771,524 | +2.11(+3.21%) |
Jul 22, 2022 | 67.85 | 68.34 | 65.38 | 65.89 | 691,907 | -1.64(-2.43%) |
Jul 21, 2022 | 67.13 | 67.78 | 65.99 | 67.53 | 1,287,404 | +0.41(+0.60%) |
Jul 20, 2022 | 65.06 | 67.28 | 64.66 | 67.12 | 1,219,527 | +1.29(+1.96%) |
Jul 19, 2022 | 64.66 | 66.15 | 64.41 | 65.83 | 887,427 | +2.27(+3.58%) |
Jul 18, 2022 | 63.39 | 64.50 | 63.28 | 63.56 | 1,013,912 | +0.92(+1.48%) |
Jul 15, 2022 | 61.44 | 62.81 | 60.38 | 62.63 | 587,261 | +2.40(+3.98%) |
Jul 14, 2022 | 60.02 | 60.64 | 59.23 | 60.24 | 623,990 | -1.23(-2.00%) |
Jul 13, 2022 | 61.82 | 61.89 | 60.89 | 61.47 | 611,858 | -0.84(-1.35%) |
Jul 12, 2022 | 61.32 | 63.29 | 61.31 | 62.30 | 601,136 | +0.39(+0.62%) |
Jul 11, 2022 | 62.61 | 62.92 | 61.59 | 61.92 | 735,337 | -1.55(-2.44%) |
Jul 08, 2022 | 63.81 | 63.81 | 62.61 | 63.46 | 687,013 | +0.02(+0.03%) |
Jul 07, 2022 | 62.70 | 63.59 | 62.70 | 63.45 | 566,076 | +1.10(+1.77%) |
Jul 06, 2022 | 61.99 | 62.82 | 61.02 | 62.34 | 749,529 | -0.31(-0.50%) |
Jul 05, 2022 | 60.26 | 62.68 | 59.66 | 62.65 | 721,415 | +0.68(+1.10%) |
Jul 01, 2022 | 61.13 | 62.21 | 60.51 | 61.97 | 658,127 | +0.85(+1.39%) |
Jun 30, 2022 | 60.80 | 62.08 | 59.62 | 61.13 | 1,242,020 | -1.54(-2.45%) |
Jun 29, 2022 | 63.41 | 63.76 | 62.24 | 62.66 | 1,024,474 | -0.56(-0.88%) |
Jun 28, 2022 | 63.51 | 64.12 | 62.65 | 63.22 | 1,193,629 | +0.12(+0.19%) |
Jun 27, 2022 | 63.21 | 64.12 | 62.39 | 63.10 | 577,805 | -0.18(-0.28%) |
Jun 24, 2022 | 60.89 | 63.46 | 60.53 | 63.28 | 1,403,951 | +2.91(+4.81%) |
Jun 23, 2022 | 60.88 | 60.88 | 58.89 | 60.37 | 1,172,300 | -0.72(-1.17%) |
Jun 22, 2022 | 59.45 | 61.30 | 59.42 | 61.09 | 1,331,812 | +0.67(+1.11%) |
Jun 21, 2022 | 60.80 | 61.20 | 59.98 | 60.42 | 1,198,014 | +1.20(+2.02%) |
Jun 17, 2022 | 58.15 | 59.92 | 58.15 | 59.22 | 1,727,784 | +0.84(+1.44%) |
Jun 16, 2022 | 59.61 | 59.86 | 58.16 | 58.38 | 1,011,383 | -3.00(-4.89%) |
Jun 15, 2022 | 61.67 | 62.56 | 60.41 | 61.38 | 938,568 | +0.26(+0.43%) |
Jun 14, 2022 | 61.46 | 62.05 | 60.59 | 61.12 | 792,541 | +0.25(+0.40%) |
Jun 13, 2022 | 61.15 | 61.42 | 59.77 | 60.87 | 1,094,944 | -1.54(-2.46%) |
Jun 10, 2022 | 65.09 | 65.75 | 62.18 | 62.41 | 1,341,973 | -4.55(-6.79%) |
Jun 09, 2022 | 68.49 | 68.49 | 66.95 | 66.95 | 902,864 | -1.75(-2.54%) |
Jun 08, 2022 | 69.37 | 69.37 | 68.00 | 68.70 | 635,539 | -1.50(-2.14%) |
Jun 07, 2022 | 68.40 | 70.20 | 68.25 | 70.20 | 543,169 | +0.90(+1.29%) |
Jun 06, 2022 | 69.78 | 70.55 | 69.19 | 69.30 | 483,447 | +0.50(+0.73%) |
Jun 03, 2022 | 69.38 | 69.56 | 68.22 | 68.80 | 700,620 | -1.28(-1.83%) |
Jun 02, 2022 | 67.71 | 70.10 | 67.18 | 70.09 | 790,568 | +2.62(+3.89%) |